TOTO(5332)の株価時系列情報
TOTO(5332)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 982 | 983 | 978 | 978 | 322,000 |
2004/12/29 | 980 | 982 | 977 | 977 | 535,000 |
2004/12/28 | 967 | 978 | 967 | 978 | 434,000 |
2004/12/27 | 980 | 980 | 967 | 977 | 589,000 |
2004/12/24 | 956 | 977 | 956 | 975 | 1,581,000 |
2004/12/22 | 937 | 952 | 937 | 949 | 1,518,000 |
2004/12/21 | 919 | 938 | 915 | 927 | 1,059,000 |
2004/12/20 | 922 | 922 | 909 | 914 | 612,000 |
2004/12/17 | 917 | 926 | 911 | 912 | 1,339,000 |
2004/12/16 | 913 | 915 | 907 | 907 | 722,000 |
2004/12/15 | 926 | 926 | 914 | 914 | 1,209,000 |
2004/12/14 | 898 | 918 | 896 | 917 | 1,829,000 |
2004/12/13 | 891 | 898 | 887 | 888 | 1,315,000 |
2004/12/10 | 899 | 908 | 892 | 893 | 4,789,000 |
2004/12/09 | 932 | 934 | 902 | 905 | 1,531,000 |
2004/12/08 | 929 | 936 | 928 | 933 | 1,208,000 |
2004/12/07 | 940 | 943 | 930 | 936 | 977,000 |
2004/12/06 | 937 | 941 | 931 | 938 | 1,329,000 |
2004/12/03 | 935 | 938 | 931 | 934 | 751,000 |
2004/12/02 | 926 | 936 | 925 | 933 | 1,230,000 |
2004/12/01 | 919 | 923 | 910 | 921 | 1,149,000 |
2004/11/30 | 916 | 920 | 913 | 919 | 932,000 |
2004/11/29 | 905 | 919 | 905 | 914 | 462,000 |
2004/11/26 | 923 | 923 | 900 | 901 | 1,017,000 |
2004/11/25 | 903 | 917 | 899 | 913 | 1,212,000 |
2004/11/24 | 904 | 910 | 898 | 899 | 2,000,000 |
2004/11/22 | 920 | 920 | 906 | 910 | 1,199,000 |
2004/11/19 | 933 | 941 | 930 | 930 | 507,000 |
2004/11/18 | 939 | 949 | 929 | 931 | 1,153,000 |
2004/11/17 | 949 | 953 | 938 | 939 | 1,633,000 |
2004/11/16 | 971 | 971 | 949 | 951 | 1,636,000 |
2004/11/15 | 963 | 974 | 954 | 971 | 998,000 |
2004/11/12 | 934 | 962 | 934 | 958 | 2,257,000 |
2004/11/11 | 950 | 960 | 941 | 942 | 2,391,000 |
2004/11/10 | 982 | 983 | 948 | 950 | 2,452,000 |
2004/11/09 | 984 | 989 | 975 | 981 | 1,284,000 |
2004/11/08 | 962 | 980 | 961 | 974 | 1,148,000 |
2004/11/05 | 970 | 977 | 969 | 972 | 981,000 |
2004/11/04 | 957 | 965 | 956 | 960 | 989,000 |
2004/11/02 | 936 | 956 | 933 | 955 | 1,398,000 |
2004/11/01 | 944 | 949 | 928 | 936 | 995,000 |
2004/10/29 | 954 | 954 | 946 | 950 | 762,000 |
2004/10/28 | 946 | 953 | 944 | 944 | 737,000 |
2004/10/27 | 950 | 954 | 939 | 941 | 651,000 |
2004/10/26 | 954 | 955 | 938 | 940 | 1,131,000 |
2004/10/25 | 962 | 966 | 951 | 955 | 1,177,000 |
2004/10/22 | 970 | 975 | 963 | 967 | 1,480,000 |
2004/10/21 | 965 | 967 | 956 | 961 | 1,358,000 |
2004/10/20 | 973 | 973 | 957 | 966 | 1,499,000 |
2004/10/19 | 966 | 973 | 965 | 972 | 1,206,000 |
2004/10/18 | 964 | 965 | 952 | 956 | 1,244,000 |
2004/10/15 | 949 | 956 | 933 | 944 | 1,350,000 |
2004/10/14 | 958 | 958 | 947 | 947 | 1,144,000 |
2004/10/13 | 956 | 962 | 954 | 955 | 1,529,000 |
2004/10/12 | 966 | 968 | 947 | 950 | 1,746,000 |
2004/10/08 | 969 | 981 | 965 | 978 | 2,170,000 |
2004/10/07 | 994 | 996 | 977 | 979 | 1,809,000 |
2004/10/06 | 993 | 1,003 | 985 | 993 | 1,066,000 |
2004/10/05 | 998 | 1,003 | 992 | 998 | 937,000 |
2004/10/04 | 1,000 | 1,011 | 991 | 1,000 | 1,750,000 |
2004/10/01 | 967 | 991 | 966 | 990 | 1,137,000 |
2004/09/30 | 975 | 975 | 957 | 957 | 1,188,000 |
2004/09/29 | 971 | 972 | 960 | 966 | 1,722,000 |
2004/09/28 | 946 | 963 | 942 | 953 | 1,229,000 |
2004/09/27 | 951 | 959 | 940 | 955 | 2,456,000 |
2004/09/24 | 978 | 978 | 960 | 966 | 2,995,000 |
2004/09/22 | 983 | 990 | 959 | 979 | 5,438,000 |
2004/09/21 | 1,026 | 1,028 | 999 | 1,001 | 4,060,000 |
2004/09/17 | 1,059 | 1,063 | 1,048 | 1,052 | 1,100,000 |
2004/09/16 | 1,063 | 1,078 | 1,062 | 1,067 | 359,000 |
2004/09/15 | 1,081 | 1,090 | 1,068 | 1,068 | 687,000 |
2004/09/14 | 1,093 | 1,100 | 1,076 | 1,081 | 877,000 |
2004/09/13 | 1,097 | 1,107 | 1,091 | 1,103 | 271,000 |
2004/09/10 | 1,107 | 1,107 | 1,087 | 1,102 | 3,415,000 |
2004/09/09 | 1,107 | 1,115 | 1,096 | 1,107 | 973,000 |
2004/09/08 | 1,124 | 1,124 | 1,115 | 1,116 | 446,000 |
2004/09/07 | 1,113 | 1,117 | 1,104 | 1,115 | 630,000 |
2004/09/06 | 1,094 | 1,125 | 1,088 | 1,114 | 1,085,000 |
2004/09/03 | 1,095 | 1,102 | 1,091 | 1,092 | 641,000 |
2004/09/02 | 1,089 | 1,092 | 1,073 | 1,089 | 547,000 |
2004/09/01 | 1,088 | 1,090 | 1,073 | 1,079 | 461,000 |
2004/08/31 | 1,090 | 1,091 | 1,070 | 1,081 | 523,000 |
2004/08/30 | 1,084 | 1,095 | 1,081 | 1,091 | 477,000 |
2004/08/27 | 1,096 | 1,096 | 1,084 | 1,090 | 268,000 |
2004/08/26 | 1,096 | 1,106 | 1,086 | 1,088 | 727,000 |
2004/08/25 | 1,068 | 1,094 | 1,061 | 1,088 | 804,000 |
2004/08/24 | 1,066 | 1,067 | 1,058 | 1,067 | 650,000 |
2004/08/23 | 1,077 | 1,077 | 1,068 | 1,071 | 318,000 |
2004/08/20 | 1,053 | 1,075 | 1,053 | 1,067 | 618,000 |
2004/08/19 | 1,051 | 1,060 | 1,045 | 1,054 | 411,000 |
2004/08/18 | 1,048 | 1,055 | 1,038 | 1,049 | 555,000 |
2004/08/17 | 1,053 | 1,059 | 1,036 | 1,043 | 523,000 |
2004/08/16 | 1,040 | 1,055 | 1,028 | 1,051 | 638,000 |
2004/08/13 | 1,066 | 1,069 | 1,043 | 1,046 | 1,452,000 |
2004/08/12 | 1,092 | 1,097 | 1,082 | 1,086 | 809,000 |
2004/08/11 | 1,091 | 1,109 | 1,088 | 1,097 | 1,647,000 |
2004/08/10 | 1,052 | 1,087 | 1,042 | 1,071 | 1,879,000 |
2004/08/09 | 1,020 | 1,042 | 1,011 | 1,042 | 619,000 |
2004/08/06 | 1,030 | 1,038 | 1,029 | 1,031 | 641,000 |
2004/08/05 | 1,050 | 1,053 | 1,037 | 1,044 | 1,253,000 |
2004/08/04 | 1,034 | 1,043 | 1,023 | 1,035 | 1,354,000 |
2004/08/03 | 1,068 | 1,068 | 1,033 | 1,034 | 1,236,000 |
2004/08/02 | 1,082 | 1,082 | 1,058 | 1,068 | 843,000 |
2004/07/30 | 1,065 | 1,083 | 1,065 | 1,083 | 979,000 |
2004/07/29 | 1,087 | 1,087 | 1,050 | 1,059 | 944,000 |
2004/07/28 | 1,082 | 1,091 | 1,077 | 1,085 | 1,014,000 |
2004/07/27 | 1,075 | 1,089 | 1,056 | 1,062 | 812,000 |
2004/07/26 | 1,065 | 1,072 | 1,052 | 1,065 | 672,000 |
2004/07/23 | 1,087 | 1,092 | 1,081 | 1,081 | 601,000 |
2004/07/22 | 1,090 | 1,095 | 1,083 | 1,087 | 828,000 |
2004/07/21 | 1,105 | 1,109 | 1,100 | 1,106 | 663,000 |
2004/07/20 | 1,107 | 1,111 | 1,095 | 1,100 | 994,000 |
2004/07/16 | 1,120 | 1,134 | 1,105 | 1,123 | 583,000 |
2004/07/15 | 1,139 | 1,139 | 1,119 | 1,132 | 416,000 |
2004/07/14 | 1,149 | 1,158 | 1,119 | 1,121 | 533,000 |
2004/07/13 | 1,130 | 1,143 | 1,128 | 1,143 | 520,000 |
2004/07/12 | 1,139 | 1,147 | 1,127 | 1,140 | 459,000 |
2004/07/09 | 1,113 | 1,139 | 1,113 | 1,125 | 1,071,000 |
2004/07/08 | 1,114 | 1,154 | 1,113 | 1,129 | 1,537,000 |
2004/07/07 | 1,108 | 1,123 | 1,103 | 1,111 | 748,000 |
2004/07/06 | 1,144 | 1,158 | 1,137 | 1,139 | 716,000 |
2004/07/05 | 1,165 | 1,165 | 1,133 | 1,145 | 1,352,000 |
2004/07/02 | 1,149 | 1,175 | 1,145 | 1,164 | 1,860,000 |
2004/07/01 | 1,157 | 1,160 | 1,147 | 1,147 | 1,234,000 |
2004/06/30 | 1,145 | 1,153 | 1,128 | 1,148 | 1,225,000 |
2004/06/29 | 1,111 | 1,147 | 1,103 | 1,135 | 1,470,000 |
2004/06/28 | 1,125 | 1,129 | 1,112 | 1,118 | 1,106,000 |
2004/06/25 | 1,115 | 1,122 | 1,106 | 1,120 | 1,115,000 |
2004/06/24 | 1,114 | 1,114 | 1,095 | 1,111 | 1,089,000 |
2004/06/23 | 1,110 | 1,113 | 1,093 | 1,094 | 924,000 |
2004/06/22 | 1,100 | 1,113 | 1,091 | 1,107 | 806,000 |
2004/06/21 | 1,090 | 1,123 | 1,090 | 1,120 | 1,403,000 |
2004/06/18 | 1,105 | 1,105 | 1,080 | 1,088 | 1,026,000 |
2004/06/17 | 1,131 | 1,131 | 1,105 | 1,109 | 1,149,000 |
2004/06/16 | 1,133 | 1,137 | 1,120 | 1,131 | 884,000 |
2004/06/15 | 1,145 | 1,145 | 1,110 | 1,113 | 1,054,000 |
2004/06/14 | 1,143 | 1,157 | 1,130 | 1,138 | 1,145,000 |
2004/06/11 | 1,112 | 1,133 | 1,102 | 1,129 | 3,359,000 |
2004/06/10 | 1,101 | 1,118 | 1,091 | 1,111 | 2,483,000 |
2004/06/09 | 1,121 | 1,128 | 1,113 | 1,119 | 1,168,000 |
2004/06/08 | 1,133 | 1,133 | 1,114 | 1,119 | 1,669,000 |
2004/06/07 | 1,132 | 1,162 | 1,119 | 1,124 | 2,988,000 |
2004/06/04 | 1,100 | 1,124 | 1,100 | 1,112 | 2,873,000 |
2004/06/03 | 1,167 | 1,187 | 1,114 | 1,119 | 1,203,000 |
2004/06/02 | 1,179 | 1,180 | 1,157 | 1,167 | 736,000 |
2004/06/01 | 1,151 | 1,188 | 1,151 | 1,182 | 530,000 |
2004/05/31 | 1,188 | 1,188 | 1,152 | 1,170 | 648,000 |
2004/05/28 | 1,194 | 1,195 | 1,159 | 1,188 | 1,609,000 |
2004/05/27 | 1,185 | 1,194 | 1,165 | 1,174 | 1,264,000 |
2004/05/26 | 1,155 | 1,178 | 1,150 | 1,165 | 2,109,000 |
2004/05/25 | 1,138 | 1,142 | 1,112 | 1,127 | 1,833,000 |
2004/05/24 | 1,105 | 1,145 | 1,102 | 1,130 | 1,358,000 |
2004/05/21 | 1,090 | 1,105 | 1,082 | 1,093 | 742,000 |
2004/05/20 | 1,084 | 1,109 | 1,061 | 1,088 | 1,216,000 |
2004/05/19 | 1,086 | 1,108 | 1,066 | 1,083 | 3,007,000 |
2004/05/18 | 1,022 | 1,060 | 1,011 | 1,046 | 1,940,000 |
2004/05/17 | 1,068 | 1,068 | 1,030 | 1,034 | 1,704,000 |
2004/05/14 | 1,080 | 1,100 | 1,056 | 1,071 | 2,514,000 |
2004/05/13 | 1,112 | 1,131 | 1,095 | 1,100 | 2,445,000 |
2004/05/12 | 1,100 | 1,114 | 1,082 | 1,111 | 2,162,000 |
2004/05/11 | 1,088 | 1,111 | 1,079 | 1,096 | 2,033,000 |
2004/05/10 | 1,171 | 1,173 | 1,101 | 1,114 | 1,335,000 |
2004/05/07 | 1,181 | 1,181 | 1,154 | 1,170 | 1,498,000 |
2004/05/06 | 1,200 | 1,200 | 1,171 | 1,180 | 1,196,000 |
2004/04/30 | 1,185 | 1,186 | 1,172 | 1,180 | 1,639,000 |
2004/04/28 | 1,200 | 1,208 | 1,195 | 1,203 | 822,000 |
2004/04/27 | 1,198 | 1,207 | 1,189 | 1,202 | 832,000 |
2004/04/26 | 1,205 | 1,218 | 1,201 | 1,210 | 643,000 |
2004/04/23 | 1,212 | 1,219 | 1,196 | 1,200 | 946,000 |
2004/04/22 | 1,203 | 1,218 | 1,198 | 1,208 | 1,564,000 |
2004/04/21 | 1,200 | 1,208 | 1,192 | 1,202 | 1,428,000 |
2004/04/20 | 1,200 | 1,218 | 1,197 | 1,206 | 1,091,000 |
2004/04/19 | 1,226 | 1,232 | 1,163 | 1,203 | 1,218,000 |
2004/04/16 | 1,218 | 1,242 | 1,218 | 1,227 | 1,051,000 |
2004/04/15 | 1,274 | 1,279 | 1,215 | 1,216 | 1,420,000 |
2004/04/14 | 1,260 | 1,278 | 1,256 | 1,266 | 998,000 |
2004/04/13 | 1,249 | 1,265 | 1,241 | 1,259 | 1,505,000 |
2004/04/12 | 1,234 | 1,249 | 1,225 | 1,245 | 642,000 |
2004/04/09 | 1,247 | 1,247 | 1,226 | 1,233 | 1,388,000 |
2004/04/08 | 1,220 | 1,249 | 1,218 | 1,246 | 1,299,000 |
2004/04/07 | 1,226 | 1,246 | 1,226 | 1,231 | 1,377,000 |
2004/04/06 | 1,235 | 1,241 | 1,226 | 1,240 | 1,292,000 |
2004/04/05 | 1,220 | 1,250 | 1,215 | 1,229 | 1,795,000 |
2004/04/02 | 1,206 | 1,216 | 1,200 | 1,208 | 1,718,000 |
2004/04/01 | 1,180 | 1,211 | 1,176 | 1,206 | 3,241,000 |
2004/03/31 | 1,147 | 1,174 | 1,145 | 1,169 | 2,286,000 |
2004/03/30 | 1,152 | 1,154 | 1,131 | 1,135 | 1,263,000 |
2004/03/29 | 1,141 | 1,157 | 1,123 | 1,124 | 2,154,000 |
2004/03/26 | 1,174 | 1,178 | 1,139 | 1,157 | 2,316,000 |
2004/03/25 | 1,143 | 1,189 | 1,131 | 1,175 | 2,549,000 |
2004/03/24 | 1,094 | 1,109 | 1,085 | 1,108 | 1,887,000 |
2004/03/23 | 1,075 | 1,100 | 1,067 | 1,095 | 1,830,000 |
2004/03/22 | 1,080 | 1,090 | 1,075 | 1,090 | 1,309,000 |
2004/03/19 | 1,070 | 1,082 | 1,065 | 1,079 | 2,357,000 |
2004/03/18 | 1,070 | 1,071 | 1,063 | 1,069 | 1,350,000 |
2004/03/17 | 1,038 | 1,073 | 1,038 | 1,065 | 1,388,000 |
2004/03/16 | 1,031 | 1,044 | 1,031 | 1,034 | 810,000 |
2004/03/15 | 1,029 | 1,044 | 1,025 | 1,038 | 1,008,000 |
2004/03/12 | 1,000 | 1,024 | 999 | 1,024 | 4,639,000 |
2004/03/11 | 1,049 | 1,049 | 1,034 | 1,037 | 1,585,000 |
2004/03/10 | 1,070 | 1,070 | 1,055 | 1,064 | 2,122,000 |
2004/03/09 | 1,038 | 1,078 | 1,036 | 1,072 | 1,766,000 |
2004/03/08 | 1,050 | 1,059 | 1,038 | 1,038 | 1,299,000 |
2004/03/05 | 1,045 | 1,050 | 1,032 | 1,050 | 1,415,000 |
2004/03/04 | 1,028 | 1,046 | 1,023 | 1,042 | 2,004,000 |
2004/03/03 | 1,026 | 1,030 | 1,017 | 1,027 | 2,121,000 |
2004/03/02 | 1,023 | 1,038 | 1,020 | 1,029 | 2,713,000 |
2004/03/01 | 992 | 1,035 | 992 | 1,015 | 5,855,000 |
2004/02/27 | 943 | 954 | 935 | 952 | 3,500,000 |
2004/02/26 | 920 | 939 | 911 | 939 | 2,550,000 |
2004/02/25 | 890 | 920 | 890 | 919 | 2,181,000 |
2004/02/24 | 905 | 905 | 880 | 890 | 889,000 |
2004/02/23 | 884 | 911 | 878 | 906 | 1,911,000 |
2004/02/20 | 881 | 884 | 875 | 884 | 692,000 |
2004/02/19 | 886 | 886 | 876 | 880 | 625,000 |
2004/02/18 | 884 | 886 | 878 | 886 | 834,000 |
2004/02/17 | 876 | 883 | 872 | 880 | 692,000 |
2004/02/16 | 878 | 881 | 870 | 876 | 600,000 |
2004/02/13 | 867 | 877 | 867 | 875 | 757,000 |
2004/02/12 | 879 | 880 | 866 | 876 | 941,000 |
2004/02/10 | 860 | 881 | 860 | 873 | 1,668,000 |
2004/02/09 | 873 | 879 | 853 | 858 | 1,484,000 |
2004/02/06 | 850 | 856 | 843 | 853 | 503,000 |
2004/02/05 | 851 | 859 | 849 | 852 | 559,000 |
2004/02/04 | 861 | 871 | 857 | 859 | 1,333,000 |
2004/02/03 | 879 | 879 | 841 | 857 | 1,107,000 |
2004/02/02 | 871 | 884 | 865 | 870 | 1,125,000 |
2004/01/30 | 860 | 867 | 857 | 861 | 865,000 |
2004/01/29 | 855 | 860 | 842 | 851 | 1,204,000 |
2004/01/28 | 875 | 877 | 860 | 863 | 1,082,000 |
2004/01/27 | 893 | 893 | 871 | 871 | 621,000 |
2004/01/26 | 880 | 887 | 869 | 873 | 980,000 |
2004/01/23 | 879 | 893 | 867 | 881 | 1,856,000 |
2004/01/22 | 877 | 885 | 870 | 878 | 1,762,000 |
2004/01/21 | 887 | 891 | 875 | 876 | 1,635,000 |
2004/01/20 | 900 | 906 | 891 | 892 | 1,694,000 |
2004/01/19 | 902 | 910 | 901 | 907 | 1,166,000 |
2004/01/16 | 891 | 902 | 890 | 902 | 656,000 |
2004/01/15 | 895 | 901 | 886 | 886 | 862,000 |
2004/01/14 | 898 | 900 | 888 | 900 | 1,189,000 |
2004/01/13 | 905 | 910 | 895 | 908 | 762,000 |
2004/01/09 | 927 | 927 | 905 | 910 | 1,489,000 |
2004/01/08 | 915 | 925 | 910 | 919 | 1,042,000 |
2004/01/07 | 911 | 915 | 898 | 908 | 913,000 |
2004/01/06 | 928 | 928 | 920 | 926 | 996,000 |
2004/01/05 | 920 | 930 | 920 | 925 | 632,000 |